FullerThaler Behav Md-Cp Val Investor FTVNX
35.70 USD +0.29 (+0.82%)
Regular-session close
Day range unavailable
30.50 52-week range 36.73
- YTD
- +9.27%
- 1 year
- +12.30%
FTVNX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 35.41 | 35.41 | 35.41 | 35.41 | -0.69 | -1.91% |
| Nov 11, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | +0.14 | +0.39% |
| Nov 10, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | +0.25 | +0.70% |
| Nov 9, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | +0.29 | +0.82% |
| Nov 6, 2026 | 35.42 | 35.42 | 35.42 | 35.42 | -0.54 | -1.50% |
| Nov 5, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | -0.53 | -1.45% |
| Nov 4, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | +0.43 | +1.19% |
| Nov 3, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | -0.26 | -0.72% |
| Nov 2, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | +0.76 | +2.14% |
| Oct 30, 2026 | 35.56 | 35.56 | 35.56 | 35.56 | +0.63 | +1.80% |
| Oct 29, 2026 | 34.93 | 34.93 | 34.93 | 34.93 | +0.77 | +2.25% |
| Oct 28, 2026 | 34.16 | 34.16 | 34.16 | 34.16 | -0.07 | -0.20% |
| Oct 27, 2026 | 34.23 | 34.23 | 34.23 | 34.23 | -0.38 | -1.10% |
| Oct 26, 2026 | 34.61 | 34.61 | 34.61 | 34.61 | -0.11 | -0.32% |
| Oct 23, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | -0.53 | -1.50% |
| Oct 22, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | +1.15 | +3.37% |
| Oct 21, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | -0.12 | -0.35% |
| Oct 20, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | +0.50 | +1.48% |
| Oct 19, 2026 | 33.72 | 33.72 | 33.72 | 33.72 | -0.23 | -0.68% |
| Oct 16, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | +0.10 | +0.30% |
| Oct 15, 2026 | 33.85 | 33.85 | 33.85 | 33.85 | +0.76 | +2.30% |
| Oct 14, 2026 | 33.09 | 33.09 | 33.09 | 33.09 | +0.01 | +0.03% |
| Oct 13, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | +0.17 | +0.52% |
| Oct 12, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | +0.04 | +0.12% |
| Oct 9, 2026 | 32.87 | 32.87 | 32.87 | 32.87 | -0.04 | -0.12% |
| Oct 8, 2026 | 32.91 | 32.91 | 32.91 | 32.91 | +0.42 | +1.29% |
| Oct 7, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | -0.29 | -0.88% |
| Oct 6, 2026 | 32.78 | 32.78 | 32.78 | 32.78 | +0.04 | +0.12% |
| Oct 5, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | +0.17 | +0.52% |
| Oct 2, 2026 | 32.57 | 32.57 | 32.57 | 32.57 | -0.09 | -0.28% |
| Oct 1, 2026 | 32.66 | 32.66 | 32.66 | 32.66 | -0.01 | -0.03% |
| Sep 30, 2026 | 32.67 | 32.67 | 32.67 | 32.67 | -0.45 | -1.36% |
| Sep 29, 2026 | 33.12 | 33.12 | 33.12 | 33.12 | -0.22 | -0.66% |
| Sep 28, 2026 | 33.34 | 33.34 | 33.34 | 33.34 | -0.34 | -1.01% |
| Sep 25, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | +0.15 | +0.45% |
| Sep 24, 2026 | 33.53 | 33.53 | 33.53 | 33.53 | -0.27 | -0.80% |
| Sep 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | -0.14 | -0.41% |
| Sep 22, 2026 | 33.94 | 33.94 | 33.94 | 33.94 | +0.14 | +0.41% |
| Sep 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | -0.08 | -0.24% |
| Sep 18, 2026 | 33.88 | 33.88 | 33.88 | 33.88 | -0.46 | -1.34% |
| Sep 17, 2026 | 34.34 | 34.34 | 34.34 | 34.34 | +0.07 | +0.20% |
| Sep 16, 2026 | 34.27 | 34.27 | 34.27 | 34.27 | -0.44 | -1.27% |
| Sep 15, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | -0.19 | -0.54% |
| Sep 14, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | +0.24 | +0.69% |
| Sep 11, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | +0.18 | +0.52% |
| Sep 10, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | -0.01 | -0.03% |
| Sep 9, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | -0.55 | -1.57% |
| Sep 8, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | -0.92 | -2.56% |
| Sep 4, 2026 | 35.96 | 35.96 | 35.96 | 35.96 | -0.16 | -0.44% |
| Sep 3, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | +0.02 | +0.06% |
| Sep 2, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | +0.29 | +0.81% |
| Sep 1, 2026 | 35.81 | 35.81 | 35.81 | 35.81 | -0.14 | -0.39% |
| Aug 31, 2026 | 35.95 | 35.95 | 35.95 | 35.95 | -0.23 | -0.64% |
| Aug 28, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | +0.10 | +0.28% |
| Aug 27, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | -0.24 | -0.66% |
| Aug 26, 2026 | 36.32 | 36.32 | 36.32 | 36.32 | -0.01 | -0.03% |
| Aug 25, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | -0.16 | -0.44% |
| Aug 24, 2026 | 36.49 | 36.49 | 36.49 | 36.49 | -0.01 | -0.03% |
| Aug 21, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | +0.32 | +0.88% |
| Aug 20, 2026 | 36.18 | 36.18 | 36.18 | 36.18 | -0.01 | -0.03% |
| Aug 19, 2026 | 36.19 | 36.19 | 36.19 | 36.19 | +0.47 | +1.32% |
| Aug 18, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | -0.01 | -0.03% |
| Aug 17, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | -0.61 | -1.68% |
| Aug 14, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | -0.11 | -0.30% |
| Aug 13, 2026 | 36.45 | 36.45 | 36.45 | 36.45 | +0.58 | +1.62% |
65 days, newest first. Daily bars as drawn on the FTVNX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.